Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,463.74 -0.88 (-0.02%) Dow
39,236.89 +86.56 (+0.22%) Nasdaq
17,658.25 -31.11 (-0.18%) Bitcoin USD
61,230.38 -3,020.71 (-4.70%) CMC Crypto 200
1,259.70 -50.02 (-3.82%)
Shenzhen Topband Co., Ltd. (002139.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 10.52 | 10.77 | 10.32 | 10.38 | 10.38 | 27,078,100 |
| 21 Jun 2024 | 10.52 | 10.73 | 10.40 | 10.59 | 10.59 | 19,246,292 |
| 20 Jun 2024 | 10.58 | 10.67 | 10.50 | 10.53 | 10.53 | 18,522,765 |
| 19 Jun 2024 | 10.72 | 10.78 | 10.50 | 10.62 | 10.62 | 23,404,083 |
| 18 Jun 2024 | 10.39 | 10.67 | 10.39 | 10.65 | 10.65 | 28,110,548 |
| 17 Jun 2024 | 10.22 | 10.47 | 10.15 | 10.37 | 10.37 | 24,698,836 |
| 14 Jun 2024 | 10.06 | 10.24 | 10.01 | 10.22 | 10.22 | 22,820,999 |
| 13 Jun 2024 | 10.10 | 10.26 | 9.99 | 10.04 | 10.04 | 19,224,807 |
| 12 Jun 2024 | 10.02 | 10.20 | 9.99 | 10.14 | 10.14 | 14,687,216 |
| 11 Jun 2024 | 9.82 | 10.06 | 9.67 | 10.02 | 10.02 | 16,050,888 |
| 07 Jun 2024 | 9.86 | 9.94 | 9.70 | 9.87 | 9.87 | 14,524,600 |
| 06 Jun 2024 | 9.96 | 10.10 | 9.78 | 9.82 | 9.82 | 15,635,600 |
| 05 Jun 2024 | 10.08 | 10.16 | 9.98 | 9.98 | 9.98 | 13,148,273 |
| 04 Jun 2024 | 10.03 | 10.11 | 9.90 | 10.08 | 10.08 | 15,126,103 |
| 03 Jun 2024 | 9.97 | 10.22 | 9.93 | 10.05 | 10.05 | 21,773,375 |
| 31 May 2024 | 9.94 | 10.08 | 9.94 | 9.97 | 9.97 | 11,470,250 |
| 30 May 2024 | 9.86 | 9.99 | 9.77 | 9.92 | 9.92 | 9,868,813 |
| 29 May 2024 | 9.91 | 9.98 | 9.84 | 9.89 | 9.89 | 11,789,987 |
| 28 May 2024 | 10.07 | 10.11 | 9.88 | 9.91 | 9.91 | 14,450,883 |
| 27 May 2024 | 10.05 | 10.08 | 9.76 | 10.07 | 10.07 | 16,948,300 |
| 24 May 2024 | 10.05 | 10.20 | 9.93 | 9.96 | 9.96 | 14,854,200 |
| 23 May 2024 | 10.35 | 10.38 | 10.05 | 10.07 | 10.07 | 21,056,771 |
| 22 May 2024 | 10.28 | 10.44 | 10.21 | 10.38 | 10.38 | 18,547,908 |
| 21 May 2024 | 10.23 | 10.29 | 10.16 | 10.23 | 10.23 | 14,984,050 |
| 20 May 2024 | 10.16 | 10.33 | 10.13 | 10.30 | 10.30 | 24,016,862 |
| 17 May 2024 | 10.04 | 10.20 | 9.99 | 10.18 | 10.18 | 14,493,557 |
| 16 May 2024 | 10.18 | 10.26 | 9.98 | 10.06 | 10.06 | 24,456,613 |
| 15 May 2024 | 10.31 | 10.46 | 10.11 | 10.13 | 10.13 | 22,014,800 |
| 14 May 2024 | 10.33 | 10.47 | 10.25 | 10.33 | 10.33 | 18,163,950 |
| 13 May 2024 | 10.25 | 10.41 | 10.09 | 10.29 | 10.29 | 26,782,627 |
| 10 May 2024 | 10.45 | 10.45 | 10.23 | 10.34 | 10.34 | 16,281,133 |
| 10 May 2024 | 0.06 Dividend | |||||
| 09 May 2024 | 10.29 | 10.48 | 10.28 | 10.47 | 10.41 | 18,140,108 |
| 08 May 2024 | 10.46 | 10.51 | 10.28 | 10.29 | 10.23 | 19,735,596 |
| 07 May 2024 | 10.46 | 10.55 | 10.40 | 10.47 | 10.41 | 22,352,132 |
| 06 May 2024 | 10.34 | 10.52 | 10.28 | 10.46 | 10.40 | 38,081,276 |
| 30 Apr 2024 | 10.40 | 10.40 | 10.16 | 10.17 | 10.11 | 33,324,986 |
| 29 Apr 2024 | 10.19 | 10.45 | 10.16 | 10.41 | 10.35 | 44,910,483 |
| 26 Apr 2024 | 10.17 | 10.28 | 10.05 | 10.19 | 10.13 | 39,820,600 |
| 25 Apr 2024 | 9.99 | 10.30 | 9.97 | 10.19 | 10.13 | 41,718,031 |
| 24 Apr 2024 | 10.01 | 10.19 | 9.77 | 10.08 | 10.02 | 65,937,165 |
| 23 Apr 2024 | 9.88 | 10.18 | 9.81 | 10.01 | 9.95 | 96,680,921 |
| 22 Apr 2024 | 9.25 | 9.42 | 9.06 | 9.25 | 9.20 | 18,559,409 |
| 19 Apr 2024 | 9.25 | 9.36 | 9.10 | 9.29 | 9.24 | 19,412,532 |
| 18 Apr 2024 | 9.30 | 9.49 | 9.15 | 9.33 | 9.28 | 29,955,261 |
| 17 Apr 2024 | 8.92 | 9.27 | 8.92 | 9.26 | 9.21 | 20,545,865 |
| 16 Apr 2024 | 9.10 | 9.13 | 8.78 | 8.80 | 8.75 | 23,118,996 |
| 15 Apr 2024 | 9.33 | 9.37 | 9.02 | 9.18 | 9.13 | 22,141,627 |
| 12 Apr 2024 | 9.15 | 9.43 | 9.11 | 9.30 | 9.25 | 26,433,262 |
| 11 Apr 2024 | 8.92 | 9.25 | 8.92 | 9.10 | 9.05 | 14,311,540 |
| 10 Apr 2024 | 9.12 | 9.14 | 8.85 | 9.02 | 8.97 | 13,012,776 |
| 09 Apr 2024 | 9.00 | 9.16 | 8.98 | 9.16 | 9.11 | 8,920,878 |
| 08 Apr 2024 | 9.15 | 9.16 | 8.99 | 9.00 | 8.95 | 12,015,237 |
| 03 Apr 2024 | 9.35 | 9.37 | 9.14 | 9.18 | 9.13 | 16,586,050 |
| 02 Apr 2024 | 9.49 | 9.51 | 9.31 | 9.38 | 9.33 | 14,396,745 |
| 01 Apr 2024 | 9.16 | 9.52 | 9.16 | 9.50 | 9.45 | 23,590,848 |
| 29 Mar 2024 | 9.12 | 9.19 | 8.97 | 9.14 | 9.09 | 8,899,600 |
| 28 Mar 2024 | 8.91 | 9.30 | 8.91 | 9.12 | 9.07 | 21,668,797 |
| 27 Mar 2024 | 9.30 | 9.40 | 8.90 | 8.91 | 8.86 | 25,601,266 |
| 26 Mar 2024 | 9.25 | 9.46 | 9.21 | 9.30 | 9.25 | 20,250,615 |
| 25 Mar 2024 | 9.42 | 9.75 | 9.29 | 9.33 | 9.28 | 37,632,800 |
| 22 Mar 2024 | 9.30 | 9.56 | 9.26 | 9.41 | 9.36 | 27,836,500 |
| 21 Mar 2024 | 9.31 | 9.38 | 9.20 | 9.32 | 9.27 | 14,932,346 |
| 20 Mar 2024 | 9.27 | 9.32 | 9.19 | 9.29 | 9.24 | 13,633,834 |
| 19 Mar 2024 | 9.23 | 9.33 | 9.18 | 9.24 | 9.19 | 15,179,034 |
| 18 Mar 2024 | 9.15 | 9.30 | 9.08 | 9.27 | 9.22 | 21,622,294 |
| 15 Mar 2024 | 8.91 | 9.07 | 8.81 | 9.07 | 9.02 | 15,916,573 |
| 14 Mar 2024 | 9.11 | 9.23 | 8.86 | 8.98 | 8.93 | 17,118,100 |
| 13 Mar 2024 | 9.11 | 9.15 | 9.03 | 9.07 | 9.02 | 16,272,400 |
| 12 Mar 2024 | 9.05 | 9.18 | 8.97 | 9.09 | 9.04 | 21,772,500 |
| 11 Mar 2024 | 8.86 | 9.00 | 8.80 | 9.00 | 8.95 | 16,072,225 |
| 08 Mar 2024 | 8.67 | 8.88 | 8.64 | 8.86 | 8.81 | 15,637,008 |
| 07 Mar 2024 | 8.90 | 8.97 | 8.65 | 8.66 | 8.61 | 17,720,850 |
| 06 Mar 2024 | 8.73 | 8.95 | 8.65 | 8.89 | 8.84 | 17,784,102 |
| 05 Mar 2024 | 8.88 | 8.99 | 8.71 | 8.76 | 8.71 | 19,166,022 |
| 04 Mar 2024 | 8.91 | 9.10 | 8.83 | 8.98 | 8.93 | 22,667,570 |
| 01 Mar 2024 | 8.76 | 8.93 | 8.73 | 8.92 | 8.87 | 22,111,838 |
| 29 Feb 2024 | 8.33 | 8.73 | 8.28 | 8.73 | 8.68 | 25,481,146 |
| 28 Feb 2024 | 8.77 | 9.03 | 8.33 | 8.33 | 8.28 | 39,254,605 |
| 27 Feb 2024 | 8.35 | 8.66 | 8.31 | 8.66 | 8.61 | 21,299,586 |
| 26 Feb 2024 | 8.35 | 8.51 | 8.22 | 8.37 | 8.32 | 28,021,867 |
| 23 Feb 2024 | 8.16 | 8.23 | 8.01 | 8.20 | 8.15 | 20,224,971 |
| 22 Feb 2024 | 8.01 | 8.17 | 7.98 | 8.15 | 8.10 | 19,770,068 |
| 21 Feb 2024 | 8.05 | 8.20 | 7.94 | 7.99 | 7.94 | 22,013,219 |
| 20 Feb 2024 | 7.95 | 7.99 | 7.82 | 7.96 | 7.91 | 14,682,842 |
| 19 Feb 2024 | 7.98 | 8.08 | 7.85 | 7.99 | 7.94 | 22,560,676 |
| 08 Feb 2024 | 7.62 | 8.01 | 7.55 | 7.86 | 7.81 | 29,673,742 |
| 07 Feb 2024 | 7.11 | 7.77 | 7.11 | 7.49 | 7.45 | 36,172,897 |
| 06 Feb 2024 | 6.50 | 7.16 | 6.40 | 7.12 | 7.08 | 30,190,426 |
| 05 Feb 2024 | 6.87 | 6.87 | 6.26 | 6.51 | 6.47 | 32,738,605 |
| 02 Feb 2024 | 7.38 | 7.41 | 6.68 | 6.90 | 6.86 | 25,169,287 |
| 01 Feb 2024 | 7.24 | 7.47 | 7.17 | 7.29 | 7.25 | 13,689,567 |
| 31 Jan 2024 | 7.59 | 7.68 | 7.20 | 7.25 | 7.21 | 20,669,361 |
| 30 Jan 2024 | 7.85 | 7.98 | 7.62 | 7.63 | 7.59 | 12,125,228 |
| 29 Jan 2024 | 8.22 | 8.25 | 7.85 | 7.88 | 7.83 | 15,641,600 |
| 26 Jan 2024 | 8.32 | 8.35 | 8.16 | 8.18 | 8.13 | 14,290,828 |
| 25 Jan 2024 | 8.10 | 8.38 | 8.03 | 8.37 | 8.32 | 17,212,585 |
| 24 Jan 2024 | 8.19 | 8.26 | 7.81 | 8.16 | 8.11 | 16,071,227 |
| 23 Jan 2024 | 7.90 | 8.16 | 7.81 | 8.10 | 8.05 | 14,243,933 |
| 22 Jan 2024 | 8.40 | 8.40 | 7.86 | 7.91 | 7.86 | 15,668,913 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.